Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.050 | 2.115 | 2.010 | 2.030 | 7,606,635 | -0.01(-0.49%) |
Aug 30, 2022 | 2.190 | 2.220 | 1.970 | 2.040 | 11,333,266 | -0.09(-4.23%) |
Aug 29, 2022 | 2.030 | 2.185 | 2.000 | 2.130 | 8,590,207 | +0.06(+2.90%) |
Aug 26, 2022 | 2.250 | 2.295 | 2.020 | 2.070 | 15,031,218 | -0.19(-8.41%) |
Aug 25, 2022 | 2.270 | 2.300 | 2.170 | 2.260 | 7,190,519 | +0.04(+1.80%) |
Aug 24, 2022 | 2.200 | 2.300 | 2.180 | 2.220 | 7,925,060 | +0.02(+0.91%) |
Aug 23, 2022 | 2.190 | 2.295 | 2.105 | 2.200 | 8,610,797 | +0.07(+3.29%) |
Aug 22, 2022 | 2.240 | 2.250 | 2.090 | 2.130 | 9,067,516 | -0.19(-8.19%) |
Aug 19, 2022 | 2.330 | 2.490 | 2.260 | 2.320 | 9,345,913 | -0.37(-13.75%) |
Aug 18, 2022 | 3.000 | 3.010 | 2.680 | 2.690 | 10,418,061 | -0.30(-10.03%) |
Aug 17, 2022 | 3.180 | 3.290 | 2.960 | 2.990 | 16,648,233 | -0.34(-10.21%) |
Aug 16, 2022 | 3.480 | 3.579 | 3.270 | 3.330 | 15,022,947 | -0.23(-6.46%) |
Aug 15, 2022 | 3.440 | 3.700 | 3.290 | 3.560 | 19,469,418 | +0.04(+1.14%) |
Aug 12, 2022 | 2.970 | 3.560 | 2.870 | 3.520 | 14,956,521 | +0.56(+18.92%) |
Aug 11, 2022 | 3.020 | 3.320 | 2.890 | 2.960 | 18,205,912 | +0.25(+9.23%) |
Aug 10, 2022 | 2.580 | 2.746 | 2.495 | 2.710 | 17,862,206 | +0.28(+11.52%) |
Aug 09, 2022 | 2.420 | 2.455 | 2.290 | 2.430 | 9,114,181 | -0.07(-2.80%) |
Aug 08, 2022 | 2.470 | 2.610 | 2.420 | 2.500 | 13,982,390 | +0.12(+5.04%) |
Aug 05, 2022 | 2.260 | 2.410 | 2.210 | 2.380 | 12,635,478 | +0.08(+3.48%) |
Aug 04, 2022 | 2.400 | 2.505 | 2.290 | 2.300 | 12,283,411 | -0.10(-4.17%) |
Aug 03, 2022 | 2.250 | 2.439 | 2.230 | 2.400 | 11,134,667 | +0.23(+10.60%) |
Aug 02, 2022 | 2.030 | 2.270 | 2.011 | 2.170 | 12,785,831 | +0.09(+4.33%) |
Aug 01, 2022 | 2.060 | 2.235 | 1.985 | 2.080 | 10,273,998 | -0.04(-1.89%) |
Jul 29, 2022 | 2.120 | 2.230 | 2.025 | 2.120 | 19,656,740 | -0.05(-2.30%) |
Jul 28, 2022 | 1.980 | 2.190 | 1.920 | 2.170 | 18,557,722 | +0.16(+7.96%) |
Jul 27, 2022 | 1.840 | 2.030 | 1.805 | 2.010 | 14,873,441 | +0.25(+14.20%) |
Jul 26, 2022 | 1.770 | 1.810 | 1.690 | 1.760 | 11,416,546 | -0.11(-5.88%) |
Jul 25, 2022 | 2.010 | 2.050 | 1.830 | 1.870 | 14,751,809 | -0.19(-9.22%) |
Jul 22, 2022 | 2.310 | 2.370 | 2.010 | 2.060 | 16,261,142 | -0.20(-8.85%) |
Jul 21, 2022 | 2.050 | 2.320 | 1.990 | 2.260 | 21,911,942 | +0.12(+5.61%) |
Jul 20, 2022 | 2.130 | 2.250 | 2.010 | 2.140 | 28,658,232 | +0.12(+5.94%) |
Jul 19, 2022 | 1.850 | 2.020 | 1.760 | 2.020 | 21,532,202 | +0.27(+15.43%) |
Jul 18, 2022 | 1.680 | 2.010 | 1.670 | 1.750 | 30,782,184 | +0.17(+10.76%) |
Jul 15, 2022 | 1.590 | 1.620 | 1.500 | 1.580 | 12,447,345 | +0.06(+3.95%) |
Jul 14, 2022 | 1.460 | 1.560 | 1.410 | 1.520 | 17,614,614 | +0.02(+1.33%) |
Jul 13, 2022 | 1.410 | 1.535 | 1.380 | 1.500 | 13,478,077 | +0.03(+2.04%) |
Jul 12, 2022 | 1.490 | 1.530 | 1.430 | 1.470 | 10,593,130 | -0.03(-2.00%) |
Jul 11, 2022 | 1.570 | 1.600 | 1.480 | 1.500 | 9,531,517 | -0.13(-7.98%) |
Jul 08, 2022 | 1.570 | 1.790 | 1.530 | 1.630 | 19,402,288 | +0.03(+1.87%) |
Jul 07, 2022 | 1.420 | 1.630 | 1.380 | 1.600 | 11,595,053 | +0.22(+15.94%) |
Jul 06, 2022 | 1.480 | 1.510 | 1.340 | 1.380 | 9,426,604 | -0.11(-7.38%) |
Jul 05, 2022 | 1.350 | 1.490 | 1.270 | 1.490 | 10,483,001 | +0.11(+7.97%) |
Jul 01, 2022 | 1.360 | 1.400 | 1.315 | 1.380 | 5,553,128 | +0.05(+3.76%) |
Jun 30, 2022 | 1.350 | 1.400 | 1.290 | 1.330 | 10,471,372 | -0.09(-6.34%) |
Jun 29, 2022 | 1.460 | 1.475 | 1.360 | 1.420 | 7,785,212 | -0.05(-3.40%) |
Jun 28, 2022 | 1.630 | 1.660 | 1.450 | 1.470 | 9,262,903 | -0.15(-9.26%) |
Jun 27, 2022 | 1.740 | 1.760 | 1.590 | 1.620 | 9,556,577 | -0.11(-6.36%) |
Jun 24, 2022 | 1.680 | 1.740 | 1.630 | 1.730 | 9,904,485 | +0.12(+7.45%) |
Jun 23, 2022 | 1.620 | 1.640 | 1.500 | 1.610 | 13,561,744 | +0.06(+3.87%) |
Jun 22, 2022 | 1.590 | 1.670 | 1.540 | 1.550 | 8,709,334 | -0.09(-5.49%) |
Jun 21, 2022 | 1.690 | 1.810 | 1.640 | 1.640 | 13,086,145 | +0.05(+3.14%) |
Jun 17, 2022 | 1.540 | 1.650 | 1.520 | 1.590 | 13,886,312 | +0.05(+3.25%) |
Jun 16, 2022 | 1.630 | 1.660 | 1.520 | 1.540 | 11,182,230 | -0.14(-8.33%) |
Jun 15, 2022 | 1.680 | 1.730 | 1.590 | 1.680 | 16,251,775 | -0.01(-0.59%) |
Jun 14, 2022 | 1.700 | 1.760 | 1.600 | 1.690 | 10,143,313 | +0.04(+2.42%) |
Jun 13, 2022 | 1.600 | 1.740 | 1.560 | 1.650 | 14,475,130 | -0.23(-12.23%) |
Jun 10, 2022 | 1.910 | 1.980 | 1.840 | 1.880 | 9,695,256 | -0.10(-5.05%) |
Jun 09, 2022 | 2.120 | 2.150 | 1.970 | 1.980 | 10,821,408 | -0.17(-7.91%) |
Jun 08, 2022 | 2.250 | 2.340 | 2.120 | 2.150 | 9,342,583 | -0.12(-5.29%) |
Jun 07, 2022 | 2.140 | 2.270 | 2.075 | 2.270 | 8,932,697 | +0.06(+2.71%) |
Jun 06, 2022 | 2.410 | 2.430 | 2.190 | 2.210 | 14,063,166 | -0.10(-4.33%) |
Jun 03, 2022 | 2.340 | 2.380 | 2.240 | 2.310 | 8,341,608 | -0.08(-3.35%) |
Jun 02, 2022 | 2.310 | 2.450 | 2.250 | 2.390 | 8,461,848 | +0.08(+3.46%) |
Jun 01, 2022 | 2.570 | 2.665 | 2.280 | 2.310 | 12,443,798 | -0.24(-9.41%) |
May 31, 2022 | 2.690 | 2.790 | 2.520 | 2.550 | 16,577,311 | +0.03(+1.19%) |
May 27, 2022 | 2.340 | 2.530 | 2.330 | 2.520 | 10,083,697 | +0.21(+9.09%) |
May 26, 2022 | 2.150 | 2.370 | 2.105 | 2.310 | 12,180,529 | +0.07(+3.12%) |
May 25, 2022 | 2.220 | 2.300 | 2.180 | 2.240 | 8,106,071 | +0.00(+0.00%) |
May 24, 2022 | 2.380 | 2.380 | 2.193 | 2.240 | 8,489,545 | -0.20(-8.20%) |
May 23, 2022 | 2.500 | 2.520 | 2.350 | 2.440 | 8,152,232 | -0.04(-1.61%) |
May 20, 2022 | 2.560 | 2.610 | 2.290 | 2.480 | 12,779,216 | +0.01(+0.40%) |
May 19, 2022 | 2.490 | 2.620 | 2.420 | 2.470 | 10,212,938 | +0.00(+0.00%) |
May 18, 2022 | 2.580 | 2.610 | 2.410 | 2.470 | 9,745,044 | -0.18(-6.79%) |
May 17, 2022 | 2.680 | 2.720 | 2.540 | 2.650 | 10,466,392 | +0.16(+6.43%) |
May 16, 2022 | 2.720 | 2.720 | 2.450 | 2.490 | 9,632,606 | -0.25(-9.12%) |
May 13, 2022 | 2.660 | 2.900 | 2.620 | 2.740 | 11,342,074 | +0.30(+12.30%) |
May 12, 2022 | 2.250 | 2.620 | 2.250 | 2.440 | 12,451,070 | +0.00(+0.00%) |
May 11, 2022 | 2.580 | 2.790 | 2.420 | 2.440 | 14,928,169 | -0.36(-12.86%) |
May 10, 2022 | 3.030 | 3.130 | 2.700 | 2.800 | 7,508,324 | -0.03(-1.06%) |
May 09, 2022 | 3.170 | 3.269 | 2.780 | 2.830 | 9,487,597 | -0.58(-17.01%) |
May 06, 2022 | 3.520 | 3.590 | 3.290 | 3.410 | 7,630,849 | -0.22(-6.06%) |
May 05, 2022 | 3.900 | 3.900 | 3.530 | 3.630 | 5,427,464 | -0.38(-9.48%) |
May 04, 2022 | 3.740 | 4.010 | 3.585 | 4.010 | 7,080,915 | +0.31(+8.38%) |
May 03, 2022 | 3.670 | 3.810 | 3.630 | 3.700 | 4,653,193 | +0.00(+0.00%) |
May 02, 2022 | 3.560 | 3.725 | 3.490 | 3.700 | 5,274,246 | +0.14(+3.93%) |
Apr 29, 2022 | 3.680 | 3.980 | 3.560 | 3.560 | 7,272,635 | -0.22(-5.82%) |
Apr 28, 2022 | 3.650 | 3.855 | 3.430 | 3.780 | 7,553,363 | +0.19(+5.29%) |
Apr 27, 2022 | 3.580 | 3.769 | 3.540 | 3.590 | 7,319,984 | +0.04(+1.13%) |
Apr 26, 2022 | 3.910 | 3.910 | 3.540 | 3.550 | 7,324,359 | -0.37(-9.44%) |
Apr 25, 2022 | 3.800 | 3.940 | 3.730 | 3.920 | 7,761,229 | +0.02(+0.51%) |
Apr 22, 2022 | 4.070 | 4.165 | 3.860 | 3.900 | 6,789,498 | -0.22(-5.34%) |
Apr 21, 2022 | 4.500 | 4.620 | 4.080 | 4.120 | 5,405,700 | -0.23(-5.29%) |
Apr 20, 2022 | 4.650 | 4.650 | 4.295 | 4.350 | 3,787,027 | -0.19(-4.19%) |
Apr 19, 2022 | 4.320 | 4.550 | 4.282 | 4.540 | 4,336,770 | +0.21(+4.85%) |
Apr 18, 2022 | 4.410 | 4.470 | 4.174 | 4.330 | 4,358,303 | -0.09(-2.04%) |
Apr 14, 2022 | 4.700 | 4.700 | 4.390 | 4.420 | 4,315,040 | -0.25(-5.35%) |
Apr 13, 2022 | 4.450 | 4.730 | 4.430 | 4.670 | 2,613,177 | +0.22(+4.94%) |
Apr 12, 2022 | 4.660 | 4.820 | 4.390 | 4.450 | 4,483,302 | -0.12(-2.63%) |
Apr 11, 2022 | 4.580 | 4.740 | 4.430 | 4.570 | 4,605,677 | -0.12(-2.56%) |
Apr 08, 2022 | 4.800 | 4.895 | 4.690 | 4.690 | 4,358,814 | -0.19(-3.89%) |
Apr 07, 2022 | 4.910 | 5.015 | 4.680 | 4.880 | 5,112,195 | -0.06(-1.21%) |
Apr 06, 2022 | 5.110 | 5.150 | 4.810 | 4.940 | 7,989,048 | -0.29(-5.54%) |
Apr 05, 2022 | 5.590 | 5.630 | 5.160 | 5.230 | 8,197,826 | -0.32(-5.77%) |
Apr 04, 2022 | 5.590 | 5.630 | 5.400 | 5.550 | 5,782,542 | -0.01(-0.18%) |
Apr 01, 2022 | 5.540 | 5.739 | 5.440 | 5.560 | 5,562,647 | +0.04(+0.72%) |
Mar 31, 2022 | 5.810 | 5.890 | 5.500 | 5.520 | 5,769,304 | -0.28(-4.83%) |
Mar 30, 2022 | 6.000 | 6.050 | 5.770 | 5.800 | 7,093,849 | -0.29(-4.76%) |
Mar 29, 2022 | 6.200 | 6.280 | 5.775 | 6.090 | 11,084,576 | -0.15(-2.40%) |
Mar 28, 2022 | 6.270 | 6.700 | 6.080 | 6.240 | 14,309,008 | +0.34(+5.76%) |
Mar 25, 2022 | 6.250 | 6.340 | 5.796 | 5.900 | 8,087,558 | -0.21(-3.44%) |
Mar 24, 2022 | 5.880 | 6.120 | 5.655 | 6.110 | 11,643,150 | +0.36(+6.26%) |
Mar 23, 2022 | 5.820 | 6.079 | 5.610 | 5.750 | 7,941,312 | -0.12(-2.04%) |
Mar 22, 2022 | 5.920 | 6.130 | 5.820 | 5.870 | 6,708,535 | +0.18(+3.16%) |
Mar 21, 2022 | 5.700 | 5.909 | 5.510 | 5.690 | 5,404,838 | -0.08(-1.39%) |
Mar 18, 2022 | 5.480 | 5.830 | 5.370 | 5.770 | 8,694,119 | +0.20(+3.59%) |
Mar 17, 2022 | 4.940 | 5.590 | 4.920 | 5.570 | 6,591,850 | +0.36(+6.91%) |
Mar 16, 2022 | 4.950 | 5.210 | 4.809 | 5.210 | 12,450,180 | +0.40(+8.32%) |
Mar 15, 2022 | 4.690 | 4.840 | 4.530 | 4.810 | 8,358,728 | +0.18(+3.89%) |
Mar 14, 2022 | 5.000 | 5.100 | 4.560 | 4.630 | 9,557,755 | -0.36(-7.21%) |
Mar 11, 2022 | 5.530 | 5.530 | 4.980 | 4.990 | 6,010,324 | -0.41(-7.59%) |
Mar 10, 2022 | 5.360 | 5.450 | 5.170 | 5.400 | 6,333,493 | -0.24(-4.26%) |
Mar 09, 2022 | 5.510 | 5.780 | 5.420 | 5.640 | 8,336,781 | +0.56(+11.02%) |
Mar 08, 2022 | 4.950 | 5.300 | 4.850 | 5.080 | 7,722,989 | +0.15(+3.04%) |
Mar 07, 2022 | 5.390 | 5.460 | 4.920 | 4.930 | 6,767,280 | -0.39(-7.33%) |
Mar 04, 2022 | 5.540 | 5.728 | 5.260 | 5.320 | 5,510,498 | -0.37(-6.50%) |
Mar 03, 2022 | 6.240 | 6.250 | 5.640 | 5.690 | 5,215,485 | -0.52(-8.37%) |
Mar 02, 2022 | 6.060 | 6.380 | 5.951 | 6.210 | 6,925,836 | +0.10(+1.64%) |
Mar 01, 2022 | 6.540 | 6.550 | 6.010 | 6.110 | 9,396,921 | +0.00(+0.00%) |
Feb 28, 2022 | 5.660 | 6.230 | 5.650 | 6.110 | 8,320,243 | +0.37(+6.45%) |
Feb 25, 2022 | 5.870 | 5.800 | 5.600 | 5.740 | 5,175,818 | +0.03(+0.53%) |
Feb 24, 2022 | 4.900 | 5.760 | 4.870 | 5.710 | 7,724,624 | +0.32(+5.94%) |
Feb 23, 2022 | 5.850 | 5.940 | 5.350 | 5.390 | 6,004,389 | -0.27(-4.77%) |
Feb 22, 2022 | 5.690 | 5.890 | 5.515 | 5.660 | 7,203,083 | -0.28(-4.71%) |
Feb 18, 2022 | 5.940 | 0 | -0.45(-7.04%) | |||
Feb 17, 2022 | 6.970 | 7.040 | 6.340 | 6.390 | 7,979,612 | -0.79(-11.00%) |
Feb 16, 2022 | 7.100 | 7.340 | 7.045 | 7.180 | 5,453,508 | -0.20(-2.71%) |
Feb 15, 2022 | 7.340 | 7.660 | 7.140 | 7.380 | 7,108,679 | +0.49(+7.11%) |
Feb 14, 2022 | 7.030 | 7.421 | 6.825 | 6.890 | 6,739,619 | -0.24(-3.37%) |
Feb 11, 2022 | 7.720 | 7.850 | 7.030 | 7.130 | 10,332,000 | -0.51(-6.68%) |
Feb 10, 2022 | 7.420 | 8.340 | 7.350 | 7.640 | 14,110,615 | -0.18(-2.30%) |
Feb 09, 2022 | 7.450 | 7.960 | 7.400 | 7.820 | 9,337,855 | +0.47(+6.39%) |
Feb 08, 2022 | 7.060 | 7.365 | 6.920 | 7.350 | 7,502,949 | +0.17(+2.37%) |
Feb 07, 2022 | 7.030 | 7.440 | 6.980 | 7.180 | 14,126,218 | +0.69(+10.63%) |
Feb 04, 2022 | 6.040 | 6.590 | 5.790 | 6.490 | 11,014,456 | +0.71(+12.28%) |
Feb 03, 2022 | 5.910 | 5.750 | 5.780 | 4,704,636 | -0.31(-5.09%) | |
Feb 02, 2022 | 6.540 | 6.550 | 5.880 | 6.090 | 7,622,650 | -0.39(-6.02%) |
Feb 01, 2022 | 6.300 | 6.700 | 5.940 | 6.480 | 13,496,625 | +0.96(+17.39%) |
Jan 28, 2022 | 5.200 | 5.560 | 4.940 | 5.520 | 8,366,475 | +0.40(+7.81%) |
Jan 27, 2022 | 5.850 | 5.890 | 5.100 | 5.120 | 8,565,292 | -0.64(-11.11%) |
Jan 26, 2022 | 5.870 | 6.390 | 5.640 | 5.760 | 16,460,508 | +0.28(+5.11%) |
Jan 25, 2022 | 5.360 | 5.660 | 5.150 | 5.480 | 5,333,422 | +0.08(+1.48%) |
Jan 24, 2022 | 4.550 | 5.420 | 4.520 | 5.400 | 14,592,591 | +0.03(+0.56%) |
Jan 21, 2022 | 5.770 | 5.880 | 5.290 | 5.370 | 10,979,957 | -0.86(-13.80%) |
Jan 20, 2022 | 6.220 | 6.690 | 6.180 | 6.230 | 4,989,547 | +0.16(+2.64%) |
Jan 19, 2022 | 6.250 | 6.428 | 6.050 | 6.070 | 4,007,667 | -0.11(-1.78%) |
Jan 18, 2022 | 6.460 | 6.520 | 6.165 | 6.180 | 5,005,004 | -0.44(-6.65%) |
Jan 14, 2022 | 6.620 | 0 | +0.16(+2.48%) | |||
Jan 13, 2022 | 7.000 | 7.080 | 6.430 | 6.460 | 4,748,711 | -0.46(-6.65%) |
Jan 12, 2022 | 7.070 | 7.240 | 6.790 | 6.920 | 5,614,468 | +0.13(+1.91%) |
Jan 11, 2022 | 6.580 | 6.920 | 6.385 | 6.790 | 6,574,686 | +0.18(+2.72%) |
Jan 10, 2022 | 6.230 | 6.650 | 6.160 | 6.610 | 7,791,376 | +0.00(+0.00%) |
Jan 07, 2022 | 6.710 | 6.950 | 6.480 | 6.610 | 7,774,699 | -0.24(-3.50%) |
Jan 06, 2022 | 6.670 | 7.030 | 6.530 | 6.850 | 7,028,280 | -0.25(-3.52%) |
Jan 05, 2022 | 7.980 | 8.000 | 7.060 | 7.100 | 8,786,248 | -1.00(-12.35%) |
Jan 04, 2022 | 7.840 | 8.250 | 7.810 | 8.100 | 5,444,159 | +0.33(+4.25%) |
Jan 03, 2022 | 7.980 | 8.020 | 7.620 | 7.770 | 4,785,364 | -0.08(-1.02%) |
Dec 31, 2021 | 7.790 | 8.175 | 7.740 | 7.850 | 5,799,352 | +0.13(+1.68%) |
Dec 30, 2021 | 7.620 | 7.970 | 7.600 | 7.720 | 5,045,668 | +0.07(+0.92%) |
Dec 29, 2021 | 7.620 | 7.803 | 7.510 | 7.650 | 6,167,141 | -0.06(-0.78%) |
Dec 28, 2021 | 8.280 | 8.343 | 7.615 | 7.710 | 9,327,232 | -1.10(-12.48%) |
Dec 27, 2021 | 9.000 | 9.150 | 8.675 | 8.810 | 8,720,643 | +0.06(+0.69%) |
Dec 23, 2021 | 8.160 | 8.850 | 7.900 | 8.750 | 10,287,719 | +0.61(+7.49%) |
Dec 22, 2021 | 8.100 | 8.290 | 7.930 | 8.140 | 5,419,138 | -0.04(-0.49%) |
Dec 21, 2021 | 7.810 | 8.190 | 7.765 | 8.180 | 6,463,014 | +0.67(+8.92%) |
Dec 20, 2021 | 7.440 | 7.780 | 7.310 | 7.510 | 6,186,636 | -0.29(-3.72%) |
Dec 17, 2021 | 7.530 | 8.080 | 7.430 | 7.800 | 8,131,994 | -0.16(-2.01%) |
Dec 16, 2021 | 8.720 | 8.752 | 7.795 | 7.960 | 7,570,454 | -0.67(-7.76%) |
Dec 15, 2021 | 8.130 | 8.650 | 7.680 | 8.630 | 9,968,214 | +0.52(+6.41%) |
Dec 14, 2021 | 7.990 | 8.400 | 7.862 | 8.110 | 6,035,690 | -0.04(-0.49%) |
Dec 13, 2021 | 8.540 | 8.619 | 8.020 | 8.150 | 7,695,238 | -0.63(-7.18%) |
Dec 10, 2021 | 9.400 | 9.490 | 8.650 | 8.780 | 6,984,869 | -0.25(-2.77%) |
Dec 09, 2021 | 9.680 | 9.750 | 8.910 | 9.030 | 7,414,137 | -0.92(-9.25%) |
Dec 08, 2021 | 9.940 | 10.19 | 9.550 | 9.950 | 5,806,164 | -0.10(-1.00%) |
Dec 07, 2021 | 9.920 | 10.32 | 9.550 | 10.05 | 9,314,731 | +0.86(+9.36%) |
Dec 06, 2021 | 8.060 | 9.350 | 7.950 | 9.190 | 12,299,467 | -0.18(-1.92%) |
Dec 03, 2021 | 10.64 | 10.75 | 9.145 | 9.370 | 12,579,926 | -1.12(-10.68%) |
Dec 02, 2021 | 11.50 | 11.50 | 9.920 | 10.49 | 13,114,870 | -1.29(-10.95%) |
Dec 01, 2021 | 12.60 | 13.12 | 11.70 | 11.78 | 11,007,458 | -0.27(-2.24%) |
Nov 30, 2021 | 12.85 | 13.15 | 11.59 | 12.05 | 13,254,749 | -0.70(-5.49%) |
Nov 29, 2021 | 12.69 | 13.28 | 12.13 | 12.75 | 8,906,644 | +0.56(+4.59%) |
Nov 26, 2021 | 11.71 | 12.46 | 11.70 | 12.19 | 4,730,636 | -0.33(-2.64%) |
Nov 24, 2021 | 12.12 | 12.60 | 11.73 | 12.52 | 5,053,038 | -0.16(-1.26%) |
Nov 23, 2021 | 12.36 | 13.01 | 12.18 | 12.68 | 5,854,876 | +0.27(+2.18%) |
Nov 22, 2021 | 13.31 | 13.35 | 12.21 | 12.41 | 6,812,036 | -0.81(-6.13%) |
Nov 19, 2021 | 12.82 | 13.74 | 12.71 | 13.22 | 7,754,687 | +0.70(+5.59%) |
Nov 18, 2021 | 13.21 | 12.60 | 12.49 | 12.52 | 12,115,692 | -0.97(-7.19%) |
Nov 17, 2021 | 14.08 | 14.08 | 13.03 | 13.49 | 8,645,073 | -0.41(-2.95%) |
Nov 16, 2021 | 13.61 | 14.46 | 13.38 | 13.90 | 10,222,079 | -0.73(-4.99%) |
Nov 15, 2021 | 15.39 | 15.50 | 14.37 | 14.63 | 8,389,151 | -0.65(-4.25%) |
Nov 12, 2021 | 14.53 | 15.45 | 13.76 | 15.28 | 14,889,765 | +1.10(+7.76%) |
Nov 11, 2021 | 14.87 | 15.41 | 14.10 | 14.18 | 9,849,627 | -0.52(-3.54%) |
Nov 10, 2021 | 15.82 | 14.70 | 15,038,394 | -0.70(-4.55%) | ||
Nov 09, 2021 | 16.41 | 16.57 | 14.82 | 15.40 | 13,004,089 | -0.50(-3.14%) |
Nov 08, 2021 | 15.43 | 16.42 | 14.89 | 15.90 | 16,555,427 | +1.38(+9.50%) |
Nov 05, 2021 | 14.87 | 15.05 | 13.94 | 14.52 | 8,639,874 | -0.18(-1.22%) |
Nov 04, 2021 | 15.21 | 15.82 | 14.37 | 14.70 | 11,381,931 | -0.63(-4.11%) |
Nov 03, 2021 | 15.20 | 15.35 | 14.48 | 15.33 | 14,588,947 | -0.14(-0.90%) |
Nov 02, 2021 | 14.54 | 15.70 | 14.38 | 15.47 | 17,732,790 | +1.41(+10.03%) |
Nov 01, 2021 | 13.64 | 14.15 | 13.40 | 14.06 | 14,749,675 | +0.67(+5.00%) |
Oct 29, 2021 | 12.16 | 13.58 | 11.92 | 13.39 | 17,486,254 | +1.19(+9.75%) |
Oct 28, 2021 | 12.75 | 13.02 | 11.97 | 12.20 | 13,154,385 | +0.17(+1.41%) |
Oct 27, 2021 | 12.14 | 12.79 | 11.97 | 12.03 | 12,482,134 | -0.89(-6.89%) |
Oct 26, 2021 | 12.91 | 12.92 | 14,828,149 | -0.13(-1.00%) | ||
Oct 25, 2021 | 11.56 | 13.15 | 11.45 | 13.05 | 19,715,652 | +1.90(+17.04%) |
Oct 22, 2021 | 11.65 | 11.80 | 10.82 | 11.15 | 12,161,318 | -0.54(-4.62%) |
Oct 21, 2021 | 12.23 | 12.46 | 11.42 | 11.69 | 15,403,732 | -0.66(-5.34%) |
Oct 20, 2021 | 12.05 | 13.19 | 12.02 | 12.35 | 22,004,978 | +0.36(+3.00%) |
Oct 19, 2021 | 12.31 | 12.31 | 11.11 | 11.99 | 23,893,656 | +0.02(+0.17%) |
Oct 18, 2021 | 12.15 | 13.00 | 11.71 | 11.97 | 24,033,182 | -0.25(-2.05%) |
Oct 15, 2021 | 11.08 | 12.46 | 10.94 | 12.22 | 36,278,472 | +1.66(+15.72%) |
Oct 14, 2021 | 10.89 | 11.11 | 10.44 | 10.56 | 10,312,618 | -0.26(-2.40%) |
Oct 13, 2021 | 9.960 | 10.85 | 9.930 | 10.82 | 12,135,935 | +0.72(+7.13%) |
Oct 12, 2021 | 10.70 | 10.77 | 9.970 | 10.10 | 7,999,033 | -0.60(-5.61%) |
Oct 11, 2021 | 10.63 | 11.22 | 10.50 | 10.70 | 16,021,602 | +0.27(+2.59%) |
Oct 08, 2021 | 10.05 | 10.63 | 9.630 | 10.43 | 9,231,390 | +0.61(+6.21%) |
Oct 07, 2021 | 10.00 | 10.22 | 9.470 | 9.820 | 10,420,012 | -0.29(-2.87%) |
Oct 06, 2021 | 10.70 | 11.02 | 9.900 | 10.11 | 17,706,938 | -0.20(-1.94%) |
Oct 05, 2021 | 9.750 | 10.37 | 9.750 | 10.31 | 13,626,645 | +0.70(+7.28%) |
Oct 04, 2021 | 9.150 | 9.745 | 8.730 | 9.610 | 13,193,086 | +0.34(+3.67%) |
Oct 01, 2021 | 9.010 | 9.310 | 8.610 | 9.270 | 10,539,131 | +0.87(+10.36%) |
Sep 30, 2021 | 8.150 | 8.500 | 7.950 | 8.400 | 5,887,039 | +0.59(+7.55%) |
Sep 29, 2021 | 8.220 | 8.260 | 7.760 | 7.810 | 5,638,242 | -0.25(-3.10%) |
Sep 28, 2021 | 8.600 | 8.690 | 7.980 | 8.060 | 5,787,926 | -0.64(-7.36%) |
Sep 27, 2021 | 8.550 | 8.830 | 8.330 | 8.700 | 6,422,559 | +0.30(+3.57%) |
Sep 24, 2021 | 8.110 | 8.820 | 8.100 | 8.400 | 7,759,298 | -0.47(-5.30%) |
Sep 23, 2021 | 8.930 | 9.130 | 8.612 | 8.870 | 11,039,176 | +0.23(+2.66%) |
Sep 22, 2021 | 7.890 | 8.870 | 7.850 | 8.640 | 12,555,308 | +0.92(+11.92%) |
Sep 21, 2021 | 7.860 | 8.050 | 7.570 | 7.720 | 7,390,734 | -0.11(-1.40%) |
Sep 20, 2021 | 8.070 | 8.350 | 7.600 | 7.830 | 12,274,193 | -1.06(-11.92%) |
Sep 17, 2021 | 8.960 | 9.230 | 8.690 | 8.890 | 7,462,999 | -0.21(-2.31%) |
Sep 16, 2021 | 9.000 | 9.300 | 8.720 | 9.100 | 10,147,964 | +0.33(+3.76%) |
Sep 15, 2021 | 8.780 | 9.020 | 8.650 | 8.770 | 24,180,148 | -1.60(-15.43%) |
Sep 14, 2021 | 10.15 | 10.47 | 9.800 | 10.37 | 12,021,175 | +0.73(+7.57%) |
Sep 13, 2021 | 9.510 | 10.08 | 9.310 | 9.640 | 8,136,749 | -0.13(-1.33%) |
Sep 10, 2021 | 10.15 | 10.46 | 9.710 | 9.770 | 7,500,328 | -0.54(-5.24%) |
Sep 09, 2021 | 10.75 | 11.00 | 10.18 | 10.31 | 10,342,921 | +0.06(+0.59%) |
Sep 08, 2021 | 9.820 | 10.54 | 9.020 | 10.25 | 14,382,217 | +0.21(+2.09%) |
Sep 07, 2021 | 10.90 | 11.30 | 9.310 | 10.04 | 25,650,328 | -0.63(-5.90%) |
Sep 03, 2021 | 9.530 | 10.90 | 9.300 | 10.67 | 31,856,868 | +1.74(+19.48%) |
Sep 02, 2021 | 8.670 | 9.500 | 8.420 | 8.930 | 13,234,272 | +0.82(+10.11%) |